Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
4.80 | 14.24% | 140,400 | 0 | 0 |
33.70
39.70
38.80
|
2 tháng
(2024-07-22) |
8.22 | 27.14% | 175,900 | 0 | 0 |
30.28
39.70
38.80
|
3 tháng
(2024-06-21) |
9.20 | 31.38% | 193,300 | 0 | 0 |
28.33
39.70
38.80
|
6 tháng
(2024-03-25) |
11.06 | 40.29% | 386,700 | 0 | 0 |
26.51
39.70
38.80
|
12 tháng
(2023-09-25) |
11.85 | 44.47% | 545,200 | 0 | 0 |
25.21
39.70
38.80
|
24 tháng
(2022-09-30) |
8.35 | 27.69% | 811,733 | 0 | 0 |
25.21
39.70
38.80
|
36 tháng
(2021-10-05) |
12.87 | 50.22% | 1,147,937 | 0 | 0 |
23.04
39.70
38.80
|
60 tháng
(2020-03-16) |
23.67 | 159.62% | 1,554,831 | 0 | 0 |
14.83
39.70
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2021 |
22.67
|
300 | 22.40 | 22.67 | 22.67 | 0 | 0 | 0 |
06/07/2021 |
22.40
|
200 | 22.93 | 22.93 | 22.40 | 0 | 0 | 0 |
05/07/2021 |
22.93
|
1,100 | 22.93 | 23.20 | 22.93 | 0 | 0 | 0 |
02/07/2021 |
22.93
|
800 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 |
01/07/2021 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 |
30/06/2021 |
22.93
|
5,200 | 22.93 | 22.93 | 22.88 | 0 | 0 | 0 |
29/06/2021 |
22.93
|
0 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 |
28/06/2021 |
22.93
|
1,300 | 22.72 | 22.93 | 22.40 | 0 | 0 | 0 |
25/06/2021 |
22.72
|
1,100 | 22.72 | 22.72 | 22.72 | 0 | 0 | 0 |
24/06/2021 |
22.72
|
800 | 22.98 | 22.98 | 22.72 | 0 | 0 | 0 |
23/06/2021 |
22.98
|
3,300 | 22.93 | 22.98 | 22.93 | 0 | 0 | 0 |
22/06/2021 |
22.93
|
400 | 23.14 | 23.14 | 22.93 | 0 | 0 | 0 |
21/06/2021 |
23.14
|
10,100 | 22.40 | 23.14 | 22.14 | 0 | 0 | 0 |
18/06/2021 |
22.40
|
100 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
17/06/2021 |
22.40
|
800 | 22.40 | 22.40 | 22.40 | 0 | 0 | 0 |
16/06/2021 |
22.40
|
300 | 22.93 | 22.93 | 22.40 | 0 | 0 | 0 |
15/06/2021 |
22.93
|
2,700 | 22.62 | 22.93 | 22.62 | 0 | 0 | 0 |
14/06/2021 |
22.62
|
1,200 | 22.67 | 22.88 | 22.62 | 0 | 0 | 0 |
11/06/2021 |
22.67
|
2,100 | 21.77 | 23.20 | 22.67 | 0 | 0 | 0 |
10/06/2021 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
09/06/2021 |
21.77
|
0 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
08/06/2021 |
21.77
|
2,300 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 |
07/06/2021 |
21.77
|
3,600 | 21.88 | 24.04 | 21.61 | 0 | 0 | 0 |
04/06/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
03/06/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
02/06/2021 |
21.88
|
200 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
01/06/2021 |
21.88
|
5,300 | 21.88 | 22.30 | 21.61 | 0 | 0 | 0 |
31/05/2021 |
21.88
|
5,000 | 21.40 | 21.88 | 21.88 | 0 | 0 | 0 |
28/05/2021 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 |
27/05/2021 |
21.40
|
1,300 | 21.61 | 21.61 | 21.25 | 0 | 0 | 0 |
26/05/2021 |
21.61
|
400 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
25/05/2021 |
21.61
|
500 | 21.67 | 21.67 | 21.61 | 0 | 0 | 0 |
24/05/2021 |
21.67
|
500 | 21.72 | 21.72 | 21.67 | 0 | 0 | 0 |
21/05/2021 |
21.72
|
7,600 | 21.61 | 22.14 | 21.72 | 0 | 0 | 0 |
20/05/2021 |
21.61
|
100 | 22.14 | 22.14 | 21.61 | 0 | 0 | 0 |
19/05/2021 |
22.14
|
100 | 21.61 | 22.14 | 22.14 | 0 | 0 | 0 |
18/05/2021 |
21.61
|
600 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
17/05/2021 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
14/05/2021 |
21.61
|
0 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
13/05/2021 |
21.61
|
4,000 | 21.61 | 23.09 | 21.61 | 0 | 0 | 0 |
12/05/2021 |
21.61
|
100 | 21.61 | 21.61 | 21.61 | 0 | 0 | 0 |
11/05/2021 |
21.61
|
3,600 | 22.67 | 22.67 | 21.51 | 0 | 0 | 0 |
10/05/2021 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
07/05/2021 |
22.67
|
0 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 |
06/05/2021 |
22.67
|
600 | 20.82 | 22.88 | 22.14 | 0 | 0 | 0 |
05/05/2021 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |
04/05/2021 |
20.82
|
400 | 21.61 | 21.61 | 20.82 | 0 | 0 | 0 |
29/04/2021 |
21.61
|
2,400 | 21.98 | 21.98 | 21.61 | 0 | 0 | 0 |
28/04/2021 |
21.98
|
2,020 | 22.04 | 22.04 | 21.98 | 0 | 0 | 0 |
27/04/2021 |
22.04
|
3,500 | 22.09 | 22.09 | 19.98 | 0 | 0 | 0 |
26/04/2021 |
22.09
|
1,000 | 21.46 | 22.09 | 21.61 | 0 | 0 | 0 |
23/04/2021 |
21.46
|
1,500 | 21.51 | 21.51 | 21.40 | 0 | 0 | 0 |
22/04/2021 |
21.51
|
5,300 | 21.67 | 21.67 | 21.51 | 0 | 0 | 0 |
20/04/2021 |
21.67
|
4,700 | 21.56 | 22.04 | 21.61 | 0 | 0 | 0 |
19/04/2021 |
21.56
|
0 | 21.56 | 21.56 | 21.56 | 0 | 0 | 0 |
16/04/2021 |
21.56
|
700 | 21.88 | 21.88 | 21.51 | 0 | 0 | 0 |
15/04/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
14/04/2021 |
21.88
|
100 | 21.40 | 21.88 | 21.88 | 0 | 0 | 0 |
13/04/2021 |
21.40
|
700 | 22.04 | 22.04 | 21.40 | 0 | 0 | 0 |
12/04/2021 |
22.04
|
9,600 | 22.04 | 22.04 | 21.46 | 0 | 0 | 0 |
09/04/2021 |
22.04
|
4,800 | 23.41 | 23.41 | 21.93 | 0 | 0 | 0 |
08/04/2021 |
23.41
|
1,200 | 21.67 | 23.41 | 23.41 | 0 | 0 | 0 |
07/04/2021 |
21.67
|
4,400 | 22.93 | 22.93 | 21.61 | 0 | 0 | 0 |
06/04/2021 |
22.93
|
16,500 | 21.61 | 22.93 | 21.09 | 0 | 0 | 0 |
05/04/2021 |
21.61
|
5,400 | 21.88 | 21.93 | 21.19 | 0 | 0 | 0 |
02/04/2021 |
21.88
|
1,500 | 21.46 | 21.88 | 21.61 | 0 | 0 | 0 |
01/04/2021 |
21.46
|
0 | 21.46 | 21.46 | 21.46 | 0 | 0 | 0 |
31/03/2021 |
21.46
|
200 | 21.40 | 21.46 | 21.46 | 0 | 0 | 0 |
30/03/2021 |
21.40
|
100 | 21.35 | 21.40 | 21.40 | 0 | 0 | 0 |
29/03/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
26/03/2021 |
21.35
|
200 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
25/03/2021 |
21.35
|
0 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 |
24/03/2021 |
21.35
|
500 | 22.14 | 22.14 | 21.35 | 0 | 0 | 0 |
23/03/2021 |
22.14
|
1,300 | 21.88 | 22.25 | 21.14 | 0 | 0 | 0 |
22/03/2021 |
21.88
|
205 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
19/03/2021 |
21.88
|
0 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 |
18/03/2021 |
21.88
|
500 | 21.51 | 21.88 | 21.88 | 0 | 0 | 0 |
17/03/2021 |
21.51
|
450 | 21.35 | 21.51 | 21.09 | 0 | 0 | 0 |
16/03/2021 |
21.35
|
400 | 21.09 | 21.35 | 21.35 | 0 | 0 | 0 |
15/03/2021 |
21.09
|
2,400 | 21.56 | 21.56 | 21.09 | 0 | 0 | 0 |
12/03/2021 |
21.56
|
700 | 21.56 | 21.56 | 21.51 | 0 | 0 | 0 |
11/03/2021 |
21.56
|
7,100 | 21.03 | 21.56 | 21.09 | 0 | 0 | 0 |
10/03/2021 |
21.03
|
2,400 | 21.09 | 21.09 | 21.03 | 0 | 0 | 0 |
09/03/2021 |
21.09
|
3,600 | 21.09 | 21.09 | 20.82 | 0 | 0 | 0 |
08/03/2021 |
21.09
|
800 | 20.56 | 21.09 | 21.09 | 0 | 0 | 0 |
05/03/2021 |
20.56
|
79 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 |
04/03/2021 |
20.56
|
100 | 20.82 | 20.82 | 20.56 | 0 | 0 | 0 |
03/03/2021 |
20.82
|
2,100 | 21.09 | 21.09 | 20.82 | 0 | 0 | 0 |
02/03/2021 |
21.09
|
100 | 20.88 | 21.09 | 21.09 | 0 | 0 | 0 |
01/03/2021 |
20.88
|
4,400 | 20.82 | 20.88 | 20.56 | 0 | 0 | 0 |
26/02/2021 |
20.82
|
5,000 | 20.98 | 20.98 | 20.82 | 0 | 0 | 0 |
25/02/2021 |
20.98
|
5,000 | 21.14 | 21.14 | 20.98 | 0 | 0 | 0 |
24/02/2021 |
21.14
|
3,000 | 21.30 | 21.30 | 21.14 | 0 | 0 | 0 |
23/02/2021 |
21.30
|
100 | 21.35 | 21.35 | 21.30 | 0 | 0 | 0 |
22/02/2021 |
21.35
|
2,600 | 22.09 | 22.09 | 21.35 | 0 | 0 | 0 |
19/02/2021 |
22.09
|
200 | 21.19 | 22.09 | 22.09 | 0 | 0 | 0 |
18/02/2021 |
21.19
|
3,900 | 20.93 | 21.19 | 21.19 | 0 | 0 | 0 |
17/02/2021 |
20.93
|
0 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 |
09/02/2021 |
20.93
|
401 | 20.82 | 20.93 | 20.82 | 0 | 0 | 0 |
08/02/2021 |
20.82
|
0 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 |